Skip to main content
Winton Land Limited (NZE:WIN)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.850
+0.020 (1.09%)
Apr 28, 2026, 3:12 PM NZST

Winton Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.831.851.831.851.851.09%2,545
Apr 24, 20261.821.851.821.831.830.55%26,207
Apr 23, 20261.821.821.821.821.82-195
Apr 21, 20261.821.821.821.821.82-2,088
Apr 20, 20261.811.821.811.821.822.25%558
Apr 16, 20261.781.781.781.781.781.71%3,972
Apr 15, 20261.781.781.751.751.75-2.23%14,670
Apr 14, 20261.791.791.791.791.79-0.56%153
Apr 13, 20261.851.851.801.801.80-2.70%1,238
Apr 10, 20261.851.851.851.851.85-878
Apr 9, 20261.851.851.851.851.85-7,008
Apr 8, 20261.851.851.851.851.85-0.27%10,890
Apr 7, 20261.861.861.861.861.860.27%456
Apr 2, 20261.851.851.851.851.85-1,000
Apr 1, 20261.851.851.851.851.85-3,054
Mar 31, 20261.851.851.851.851.85-68
Mar 30, 20261.891.891.851.851.85-2.37%6,751
Mar 27, 20261.901.901.901.901.90-0.26%514
Mar 26, 20261.901.901.901.901.90-7
Mar 25, 20261.901.901.901.901.90-6,060
Mar 24, 20261.901.901.901.901.90-1,610
Mar 23, 20261.901.901.901.901.90-10,188
Mar 20, 20261.961.961.901.901.90-3.06%11,523
Mar 19, 20261.981.981.961.961.96-1.01%2,270
Mar 18, 20262.012.011.981.981.98-1,241
Mar 17, 20262.002.001.981.981.98-2.94%4,605
Mar 16, 20262.042.042.042.042.04-59
Mar 12, 20262.022.052.022.042.043.03%35,968
Mar 10, 20261.971.981.971.981.980.76%615
Mar 9, 20261.981.981.971.971.97-1.75%56
Mar 5, 20262.002.002.002.002.00-10,264
Mar 4, 20262.012.021.992.002.00-1.48%12,076
Mar 3, 20262.032.032.032.032.03-0.98%2,540
Mar 2, 20262.052.052.052.052.05-919
Feb 27, 20262.052.052.052.052.05-5,924
Feb 26, 20262.052.052.052.052.052.50%2,836
Feb 25, 20262.002.002.002.002.00-129
Feb 24, 20262.002.002.002.002.00-2,154
Feb 23, 20261.992.001.992.002.006.10%8,087
Feb 20, 20261.891.891.891.891.89-2.58%3,574
Feb 19, 20261.941.941.941.941.94-980
Feb 18, 20261.951.951.941.941.94-0.51%2,525
Feb 17, 20261.981.981.931.951.95-2.02%6,495
Feb 16, 20261.941.991.941.991.992.85%14,341
Feb 13, 20261.911.951.911.931.931.58%30,040
Feb 12, 20261.901.901.901.901.90-0.26%6,509
Feb 11, 20261.901.911.901.911.910.26%9,945
Feb 10, 20261.941.941.901.901.90-2.06%11,337
Feb 9, 20261.941.941.941.941.94-0.51%1,366
Feb 5, 20262.002.001.951.951.95-2.26%3,493
Feb 4, 20262.042.042.002.002.00-3.16%2,044
Feb 3, 20262.062.062.062.062.06-0.48%114
Feb 2, 20262.062.072.062.072.07-5,530
Jan 30, 20262.072.072.072.072.07-441
Jan 29, 20262.072.072.072.072.07-24
Jan 28, 20262.062.072.062.072.07-2,205
Jan 27, 20262.072.072.072.072.07-5,937
Jan 26, 20262.002.072.002.072.073.50%3,345
Jan 23, 20262.072.072.002.002.00-3.85%31,687
Jan 22, 20262.082.082.082.082.08-0.48%11
Jan 21, 20262.092.092.092.092.09-0.48%1,177
Jan 20, 20262.102.102.102.102.10-2.33%328
Jan 19, 20262.152.152.152.152.15-1.83%676
Jan 16, 20262.192.192.192.192.19-1.35%5
Jan 15, 20262.282.282.222.222.22-4.31%85
Jan 14, 20262.312.322.312.322.321.75%492
Jan 13, 20262.282.282.282.282.281.33%192
Jan 12, 20262.252.252.252.252.25-1,614
Jan 9, 20262.252.252.252.252.25-291
Jan 8, 20262.232.262.232.252.253.21%64,344
Jan 7, 20262.182.182.182.182.182.83%162
Jan 6, 20262.152.152.122.122.12-3.64%1,770
Jan 5, 20262.182.202.182.202.201.85%26,229
Dec 31, 20252.132.162.132.162.162.86%456
Dec 30, 20252.102.102.102.102.10-2,493
Dec 29, 20252.102.102.102.102.10-0.94%153
Dec 23, 20252.122.122.122.122.12-1.40%46
Dec 19, 20252.042.152.042.152.153.86%30,485
Dec 18, 20252.072.072.072.072.07-1.43%28
Dec 16, 20252.102.102.102.102.10-7,022
Dec 15, 20252.102.102.102.102.10-0.47%237
Dec 12, 20252.112.112.112.112.110.48%104
Dec 11, 20252.052.102.052.102.105.26%16,945
Dec 10, 20252.002.002.002.002.001.79%72
Dec 9, 20251.961.961.961.961.960.51%1,012
Dec 8, 20251.931.951.931.951.951.30%4,590
Dec 5, 20251.931.941.901.931.931.32%6,766
Dec 4, 20251.991.991.901.901.90-5.47%6,282
Dec 3, 20252.012.012.012.012.010.50%33
Dec 2, 20252.002.002.002.002.00-2.91%1,507
Dec 1, 20252.082.082.062.062.06-0.96%4,913
Nov 28, 20252.102.102.082.082.08-835
Nov 26, 20252.082.082.082.082.081.46%514
Nov 24, 20252.052.052.052.052.051.49%4,219
Nov 21, 20252.012.022.012.022.02-0.98%523
Nov 20, 20252.052.052.042.042.042.00%4,026
Nov 19, 20252.002.002.002.002.00-1,543
Nov 18, 20252.102.102.002.002.00-4.76%3,013
Nov 17, 20252.042.102.042.102.105.00%2,218
Nov 14, 20252.002.002.002.002.00-1,401